Canada Markets open in 2 hrs 10 mins

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.45-0.14 (-0.50%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 202227.5227.5327.2727.4527.4538,143
Jan. 21, 202227.5127.6727.4727.5927.59113,755
Jan. 20, 202227.7027.8027.5727.5727.5753,966
Jan. 19, 202227.7327.7627.6227.6527.6534,691
Jan. 18, 202227.7727.8127.5627.6027.6069,560
Jan. 14, 202227.7627.8527.6927.8427.8448,211
Jan. 13, 202227.8827.8827.7627.7927.7957,620
Jan. 12, 202227.9027.9027.7427.8827.8821,345
Jan. 11, 202227.6227.9227.6227.7527.7541,669
Jan. 10, 202227.5427.6927.5027.6727.6771,468
Jan. 07, 202227.6527.7827.4227.7227.7228,186
Jan. 06, 202227.5927.6127.3727.6127.6124,999
Jan. 05, 202227.7627.9527.4627.4827.4850,376
Jan. 04, 202228.1328.1327.7627.7627.7625,612
Jan. 03, 202228.2228.2228.0428.0828.0850,631
Dec. 31, 202128.2028.3828.2028.2028.2092,843
Dec. 30, 202128.2128.3628.0328.3328.3331,882
Dec. 30, 20210.39844 Dividend
Dec. 29, 202128.4928.5428.2828.5428.1423,511
Dec. 28, 202128.4028.5728.2628.4828.08101,699
Dec. 27, 202128.4528.5928.3228.3227.9249,826
Dec. 23, 202128.5128.5828.4128.4128.0124,075
Dec. 22, 202128.1428.4728.1428.4128.0147,353
Dec. 21, 202128.0028.1327.9728.1327.7429,655
Dec. 20, 202127.9328.0827.8827.9527.5656,061
Dec. 17, 202128.0728.1027.9327.9627.5753,710
Dec. 16, 202127.8528.1127.7828.1127.7250,259
Dec. 15, 202127.7727.8727.6627.8027.4153,613
Dec. 14, 202127.7127.7927.6427.6827.2953,498
Dec. 13, 202127.8327.8427.6327.7327.3432,995
Dec. 10, 202127.9227.9227.6527.7427.3532,173
Dec. 09, 202127.8027.9927.8027.8127.4225,029
Dec. 08, 202127.9827.9927.8227.8627.4714,470
Dec. 07, 202128.0728.1727.8627.9127.5254,552
Dec. 06, 202127.8628.0527.7528.0127.6230,050
Dec. 03, 202127.7427.9327.7427.8427.4532,658
Dec. 02, 202127.6727.9727.6727.8327.4441,383
Dec. 01, 202127.9528.1627.7127.7127.3238,583
Nov. 30, 202127.7327.8427.6327.8427.45224,619
Nov. 29, 202127.7027.8527.6627.8227.4339,657
Nov. 26, 202127.8727.8827.5727.6127.2234,189
Nov. 24, 202127.8527.9527.7427.8427.4521,903
Nov. 23, 202128.0228.0227.6827.8227.4340,919
Nov. 22, 202128.0228.0727.8827.9127.5229,175
Nov. 19, 202127.9628.4727.8228.0127.6261,357
Nov. 18, 202128.0328.0327.8527.9527.5633,487
Nov. 17, 202128.0528.0527.8427.9427.5529,681
Nov. 16, 202128.1628.2327.9727.9827.5931,003
Nov. 15, 202128.2628.3228.0328.1227.7353,047
Nov. 12, 202128.2128.3628.1328.2527.8638,430
Nov. 11, 202128.5028.5728.1728.1927.8024,949
Nov. 10, 202128.6728.6928.3428.3927.9935,533
Nov. 09, 202128.8628.8628.6928.6928.2926,972
Nov. 08, 202128.8628.8628.7528.8428.4420,618
Nov. 05, 202128.7628.8628.7528.8628.4639,428
Nov. 04, 202128.7528.8628.7028.8028.4072,199
Nov. 03, 202128.6628.7728.6628.6928.2935,321
Nov. 02, 202128.6528.7228.5828.6628.2668,857
Nov. 01, 202128.6728.7928.5728.6028.20115,313
Oct. 29, 202128.6628.8328.5628.6228.2293,280
Oct. 28, 202128.5828.7628.5828.6728.2731,819
Oct. 27, 202128.6028.6828.5428.6128.2141,846
Oct. 26, 202128.4928.5728.4628.5128.1149,717
Oct. 25, 202128.4528.5728.4228.5728.1722,313
Oct. 22, 202128.4728.5128.3828.4328.0337,846
Oct. 21, 202128.4728.4928.3728.4628.0621,987
Oct. 20, 202128.3428.4728.1928.4628.0634,579
Oct. 19, 202128.2328.3428.2128.3427.9475,410
Oct. 18, 202128.2428.3428.0728.3227.9229,987
Oct. 15, 202128.5028.5028.2228.2227.8371,067
Oct. 14, 202128.1528.5428.1528.4128.01108,628
Oct. 13, 202128.0928.2728.0828.1427.7557,833
Oct. 12, 202127.7628.0627.7628.0427.6544,632
Oct. 11, 202127.8027.8327.7627.7927.4018,474
Oct. 08, 202127.8027.8127.6327.7727.3870,117
Oct. 07, 202127.8627.9527.7427.7427.3556,782
Oct. 06, 202127.9928.0427.7727.9027.5149,413
Oct. 05, 202128.0828.2527.9628.0027.6136,444
Oct. 04, 202128.3828.4828.1228.1227.7334,769
Oct. 01, 202128.5528.5528.3728.3927.9911,337
Sep. 30, 202128.5228.5928.3628.5528.15114,486
Sep. 29, 202128.3228.4828.1028.4728.0740,388
Sep. 29, 20210.39844 Dividend
Sep. 28, 202128.7528.7528.3828.6027.8147,549
Sep. 27, 202128.9628.9628.6828.7527.95121,222
Sep. 24, 202129.0029.0028.7928.9228.1235,928
Sep. 23, 202128.9729.2228.9029.0028.2039,988
Sep. 22, 202128.9229.1328.8729.0928.2882,283
Sep. 21, 202128.8528.9228.7328.9228.1226,181
Sep. 20, 202128.9428.9428.7328.8428.0425,013
Sep. 17, 202128.9328.9928.8628.9228.1227,905
Sep. 16, 202128.8528.9428.7528.9428.1441,381
Sep. 15, 202128.7228.8028.6828.7727.9748,025
Sep. 14, 202128.8028.8028.6728.7727.9744,724
Sep. 13, 202128.8828.8828.6428.6427.8539,230
Sep. 10, 202128.8428.9328.7828.8028.0032,341
Sep. 09, 202128.8028.8528.7228.8528.0522,173
Sep. 08, 202128.7228.8328.6728.7227.9241,433
Sep. 07, 202128.8428.9028.7428.7627.9625,978
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...